29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 3 | 20231117 | 184600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20231117 | 184500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20231117 | 184400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20231117 | 184300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20231117 | 184200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20231117 | 184100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20231117 | 184000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20231117 | 183900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20231117 | 183800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20231117 | 183700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20231117 | 183600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20231117 | 183500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20231117 | 183400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20231117 | 183300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20231117 | 183200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20231117 | 183100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20231117 | 183000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20231117 | 182900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20231117 | 182800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20231117 | 182700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20231117 | 182600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20231117 | 182500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20231117 | 182400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20231117 | 182300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20231117 | 182200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20231117 | 182100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20231117 | 182000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20231117 | 181900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20231117 | 181800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20231117 | 181700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 33 | 20231117 | 181600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20231117 | 181500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20231117 | 181400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20231117 | 181300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20231117 | 181200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20231117 | 181100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20231117 | 181000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20231117 | 180900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20231117 | 180800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20231117 | 180700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20231117 | 180600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20231117 | 180500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20231117 | 180400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20231117 | 180300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20231117 | 180200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20231117 | 180100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20231117 | 180000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20231117 | 175900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20231117 | 175800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20231117 | 175700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20231117 | 175600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20231117 | 175500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20231117 | 175400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20231117 | 175300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20231117 | 175200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20231117 | 175100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20231117 | 175000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20231117 | 174900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20231117 | 174800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20231117 | 174700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 63 | 20231117 | 174600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20231117 | 174500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20231117 | 174400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20231117 | 174300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20231117 | 174200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20231117 | 174100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20231117 | 174000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20231117 | 173900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20231117 | 173800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20231117 | 173700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20231117 | 173600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20231117 | 173500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20231117 | 173400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20231117 | 173300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20231117 | 173200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20231117 | 173100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20231117 | 173000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20231117 | 172900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20231117 | 172800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20231117 | 172700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20231117 | 172600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20231117 | 172500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20231117 | 172400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20231117 | 172300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20231117 | 172200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20231117 | 172100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20231117 | 172000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20231117 | 171900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20231117 | 171800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20231117 | 171700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 93 | 20231117 | 171600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20231117 | 171500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20231117 | 171400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20231117 | 171300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20231117 | 171200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20231117 | 171100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20231117 | 171000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20231117 | 170900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20231117 | 170800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20231117 | 170700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20231117 | 170600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20231117 | 170500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20231117 | 170400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20231117 | 170300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20231117 | 170200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20231117 | 170100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20231117 | 170000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20231117 | 165900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20231117 | 165800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20231117 | 165700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20231117 | 165600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20231117 | 165500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20231117 | 165400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20231117 | 165300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20231117 | 165200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20231117 | 165100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20231117 | 165000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20231117 | 164900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20231117 | 164800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20231117 | 164700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 123 | 20231117 | 164600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20231117 | 164500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20231117 | 164400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20231117 | 164300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20231117 | 164200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20231117 | 164100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20231117 | 164000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20231117 | 163900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20231117 | 163800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20231117 | 163700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20231117 | 163600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20231117 | 163500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20231117 | 163400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20231117 | 163300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20231117 | 163200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20231117 | 163100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20231117 | 163000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20231117 | 162900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20231117 | 162800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20231117 | 162700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20231117 | 162600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20231117 | 162500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20231117 | 162400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20231117 | 162300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20231117 | 162200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20231117 | 162100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20231117 | 162000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20231117 | 161900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20231117 | 161800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20231117 | 161700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 153 | 20231117 | 161600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20231117 | 161500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20231117 | 161400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20231117 | 161300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20231117 | 161200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20231117 | 161100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20231117 | 161000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20231117 | 160900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20231117 | 160800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20231117 | 160700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20231117 | 160600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20231117 | 160500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20231117 | 160400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20231117 | 160300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20231117 | 160200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20231117 | 160100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20231117 | 160000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20231117 | 155900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20231117 | 155800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20231117 | 155700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20231117 | 155600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20231117 | 155500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20231117 | 155400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20231117 | 155300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20231117 | 155200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20231117 | 155100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20231117 | 155000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20231117 | 154900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20231117 | 154800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20231117 | 154700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 183 | 20231117 | 154600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20231117 | 154500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20231117 | 154400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20231117 | 154300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20231117 | 154200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20231117 | 154100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20231117 | 154000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20231117 | 153900 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20231117 | 153800 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20231117 | 153700 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20231117 | 153600 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20231117 | 153500 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20231117 | 153400 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20231117 | 153300 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20231117 | 153200 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20231117 | 153100 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20231117 | 153000 | 4429643160 | 8300 | 8300 | 8300 | 8300 | 9961 |
| 200 | 20231117 | 152900 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20231117 | 152800 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20231117 | 152700 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20231117 | 152600 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20231117 | 152500 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20231117 | 152400 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20231117 | 152300 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20231117 | 152200 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20231117 | 152100 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20231117 | 152000 | 4346966860 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20231117 | 151900 | 4346966860 | 8370 | 8330 | 8370 | 8310 | 6741 |
| 211 | 20231117 | 151800 | 4290729850 | 8310 | 8340 | 8340 | 8300 | 4957 |
| 212 | 20231117 | 151700 | 4249552850 | 8310 | 8350 | 8360 | 8310 | 5259 |
| 213 | 20231117 | 151600 | 4205779450 | 8360 | 8350 | 8360 | 8350 | 88 |
| 214 | 20231117 | 151500 | 4205043800 | 8360 | 8330 | 8360 | 8330 | 446 |
| 215 | 20231117 | 151400 | 4201322090 | 8330 | 8340 | 8340 | 8330 | 321 |
| 216 | 20231117 | 151300 | 4198647270 | 8340 | 8350 | 8350 | 8340 | 272 |
| 217 | 20231117 | 151200 | 4196376720 | 8350 | 8350 | 8360 | 8350 | 191 |
| 218 | 20231117 | 151100 | 4194781120 | 8350 | 8330 | 8350 | 8330 | 181 |
| 219 | 20231117 | 151000 | 4193272680 | 8330 | 8320 | 8330 | 8310 | 329 |
| 220 | 20231117 | 150900 | 4190533460 | 8320 | 8330 | 8330 | 8320 | 2414 |
| 221 | 20231117 | 150800 | 4170436210 | 8330 | 8350 | 8360 | 8330 | 264 |
| 222 | 20231117 | 150700 | 4168232590 | 8350 | 8350 | 8360 | 8350 | 369 |
| 223 | 20231117 | 150600 | 4165149650 | 8350 | 8350 | 8360 | 8350 | 2859 |
| 224 | 20231117 | 150500 | 4141274000 | 8350 | 8370 | 8370 | 8350 | 1320 |
| 225 | 20231117 | 150400 | 4130238570 | 8370 | 8350 | 8370 | 8350 | 650 |
| 226 | 20231117 | 150300 | 4124810710 | 8330 | 8350 | 8350 | 8330 | 160 |
| 227 | 20231117 | 150200 | 4123477520 | 8320 | 8330 | 8330 | 8320 | 1403 |
| 228 | 20231117 | 150100 | 4111792650 | 8350 | 8350 | 8350 | 8330 | 29 |
| 229 | 20231117 | 150000 | 4111550820 | 8330 | 8330 | 8350 | 8330 | 536 |
| 230 | 20231117 | 145900 | 4107085630 | 8350 | 8340 | 8360 | 8340 | 230 |
| 231 | 20231117 | 145800 | 4105165610 | 8360 | 8360 | 8360 | 8350 | 239 |
| 232 | 20231117 | 145700 | 4103168820 | 8330 | 8370 | 8390 | 8330 | 4042 |
| 233 | 20231117 | 145600 | 4069354150 | 8370 | 8350 | 8370 | 8340 | 910 |
| 234 | 20231117 | 145500 | 4061750090 | 8350 | 8320 | 8350 | 8310 | 494 |
| 235 | 20231117 | 145400 | 4057638050 | 8320 | 8320 | 8330 | 8300 | 2748 |
| 236 | 20231117 | 145300 | 4034762450 | 8320 | 8310 | 8320 | 8300 | 903 |
| 237 | 20231117 | 145200 | 4027258440 | 8300 | 8300 | 8320 | 8300 | 1355 |
| 238 | 20231117 | 145100 | 4016005360 | 8310 | 8300 | 8310 | 8290 | 505 |
| 239 | 20231117 | 145000 | 4011814900 | 8310 | 8310 | 8320 | 8290 | 948 |
| 240 | 20231117 | 144900 | 4003952140 | 8310 | 8310 | 8330 | 8310 | 240 |
| 241 | 20231117 | 144800 | 4001957720 | 8310 | 8300 | 8330 | 8300 | 635 |
| 242 | 20231117 | 144700 | 3996680330 | 8300 | 8270 | 8300 | 8270 | 788 |
| 243 | 20231117 | 144600 | 3990156420 | 8270 | 8260 | 8280 | 8260 | 654 |
| 244 | 20231117 | 144500 | 3984749380 | 8270 | 8260 | 8270 | 8260 | 455 |
| 245 | 20231117 | 144400 | 3980988790 | 8260 | 8260 | 8270 | 8260 | 505 |
| 246 | 20231117 | 144300 | 3976816150 | 8260 | 8270 | 8270 | 8260 | 4790 |
| 247 | 20231117 | 144200 | 3937235320 | 8270 | 8270 | 8280 | 8260 | 3209 |
| 248 | 20231117 | 144100 | 3910698750 | 8270 | 8280 | 8290 | 8270 | 750 |
| 249 | 20231117 | 144000 | 3904486710 | 8280 | 8280 | 8300 | 8270 | 1221 |
| 250 | 20231117 | 143900 | 3894379060 | 8280 | 8300 | 8300 | 8280 | 5429 |
| 251 | 20231117 | 143800 | 3849426200 | 8300 | 8300 | 8300 | 8280 | 2188 |
| 252 | 20231117 | 143700 | 3831292420 | 8290 | 8290 | 8300 | 8290 | 592 |
| 253 | 20231117 | 143600 | 3826382540 | 8300 | 8300 | 8300 | 8290 | 1047 |
| 254 | 20231117 | 143500 | 3817698440 | 8300 | 8290 | 8300 | 8270 | 3935 |
| 255 | 20231117 | 143400 | 3785110280 | 8290 | 8300 | 8310 | 8280 | 3632 |
| 256 | 20231117 | 143300 | 3755008010 | 8290 | 8320 | 8330 | 8290 | 9036 |
| 257 | 20231117 | 143200 | 3679964590 | 8320 | 8320 | 8330 | 8320 | 290 |
| 258 | 20231117 | 143100 | 3677551180 | 8320 | 8320 | 8320 | 8310 | 755 |
| 259 | 20231117 | 143000 | 3671270570 | 8310 | 8320 | 8320 | 8310 | 3853 |
| 260 | 20231117 | 142900 | 3639251390 | 8320 | 8310 | 8330 | 8310 | 2722 |
| 261 | 20231117 | 142800 | 3616623380 | 8310 | 8330 | 8330 | 8310 | 1592 |
| 262 | 20231117 | 142700 | 3603384250 | 8320 | 8330 | 8330 | 8320 | 8563 |
| 263 | 20231117 | 142600 | 3532137100 | 8330 | 8350 | 8350 | 8330 | 4372 |
| 264 | 20231117 | 142500 | 3495698410 | 8350 | 8370 | 8370 | 8350 | 9581 |
| 265 | 20231117 | 142400 | 3415695270 | 8360 | 8360 | 8380 | 8360 | 6249 |
| 266 | 20231117 | 142300 | 3363449420 | 8360 | 8380 | 8380 | 8360 | 3711 |
| 267 | 20231117 | 142200 | 3332389550 | 8380 | 8380 | 8380 | 8380 | 239 |
| 268 | 20231117 | 142100 | 3330386730 | 8380 | 8380 | 8380 | 8380 | 76 |
| 269 | 20231117 | 142000 | 3329749850 | 8380 | 8380 | 8380 | 8380 | 404 |
| 270 | 20231117 | 141900 | 3326364330 | 8380 | 8390 | 8390 | 8380 | 82 |
| 271 | 20231117 | 141800 | 3325676910 | 8390 | 8390 | 8390 | 8390 | 4 |
| 272 | 20231117 | 141700 | 3325643350 | 8390 | 8380 | 8390 | 8380 | 852 |
| 273 | 20231117 | 141600 | 3318503580 | 8380 | 8380 | 8380 | 8380 | 192 |
| 274 | 20231117 | 141500 | 3316894620 | 8380 | 8390 | 8390 | 8360 | 7723 |
| 275 | 20231117 | 141400 | 3252297250 | 8390 | 8380 | 8400 | 8380 | 610 |
| 276 | 20231117 | 141300 | 3247183820 | 8380 | 8390 | 8390 | 8380 | 1518 |
| 277 | 20231117 | 141200 | 3234450810 | 8400 | 8390 | 8400 | 8390 | 1055 |
| 278 | 20231117 | 141100 | 3225598960 | 8400 | 8390 | 8400 | 8390 | 1016 |
| 279 | 20231117 | 141000 | 3217064860 | 8400 | 8400 | 8400 | 8390 | 311 |
| 280 | 20231117 | 140900 | 3214453810 | 8400 | 8400 | 8400 | 8390 | 32 |
| 281 | 20231117 | 140800 | 3214185210 | 8400 | 8400 | 8400 | 8400 | 902 |
| 282 | 20231117 | 140700 | 3206608410 | 8400 | 8400 | 8400 | 8400 | 5 |
| 283 | 20231117 | 140600 | 3206566410 | 8390 | 8380 | 8390 | 8380 | 101 |
| 284 | 20231117 | 140500 | 3205719180 | 8390 | 8390 | 8390 | 8390 | 437 |
| 285 | 20231117 | 140400 | 3202052750 | 8380 | 8390 | 8390 | 8380 | 30 |
| 286 | 20231117 | 140300 | 3201801150 | 8390 | 8380 | 8400 | 8380 | 243 |
| 287 | 20231117 | 140200 | 3199763670 | 8380 | 8380 | 8380 | 8370 | 1633 |
| 288 | 20231117 | 140100 | 3186082230 | 8380 | 8380 | 8380 | 8370 | 836 |
| 289 | 20231117 | 140000 | 3179079550 | 8380 | 8380 | 8380 | 8370 | 455 |
| 290 | 20231117 | 135900 | 3175268340 | 8380 | 8400 | 8400 | 8380 | 5524 |
| 291 | 20231117 | 135800 | 3128933500 | 8400 | 8410 | 8410 | 8400 | 200 |
| 292 | 20231117 | 135700 | 3127253470 | 8400 | 8400 | 8410 | 8400 | 1579 |
| 293 | 20231117 | 135600 | 3113989860 | 8400 | 8400 | 8410 | 8400 | 3846 |
| 294 | 20231117 | 135500 | 3081683390 | 8410 | 8420 | 8420 | 8400 | 407 |
| 295 | 20231117 | 135400 | 3078259740 | 8430 | 8420 | 8450 | 8400 | 1032 |
| 296 | 20231117 | 135300 | 3069561080 | 8410 | 8430 | 8430 | 8410 | 1794 |
| 297 | 20231117 | 135200 | 3054459910 | 8430 | 8450 | 8450 | 8430 | 320 |
| 298 | 20231117 | 135100 | 3051762090 | 8430 | 8430 | 8450 | 8420 | 619 |
| 299 | 20231117 | 135000 | 3046544140 | 8430 | 8430 | 8430 | 8420 | 186 |
| 300 | 20231117 | 134900 | 3044977360 | 8430 | 8430 | 8430 | 8430 | 478 |
| 301 | 20231117 | 134800 | 3040947820 | 8440 | 8440 | 8450 | 8440 | 108 |
| 302 | 20231117 | 134700 | 3040035560 | 8440 | 8440 | 8440 | 8440 | 44 |
| 303 | 20231117 | 134600 | 3039664200 | 8440 | 8430 | 8440 | 8420 | 941 |
| 304 | 20231117 | 134500 | 3031734540 | 8430 | 8430 | 8440 | 8430 | 42 |
| 305 | 20231117 | 134400 | 3031380080 | 8440 | 8440 | 8450 | 8420 | 243 |
| 306 | 20231117 | 134300 | 3029331670 | 8450 | 8440 | 8450 | 8430 | 584 |
| 307 | 20231117 | 134200 | 3024407470 | 8430 | 8430 | 8430 | 8430 | 20 |
| 308 | 20231117 | 134100 | 3024238870 | 8430 | 8430 | 8430 | 8430 | 39 |
| 309 | 20231117 | 134000 | 3023910100 | 8430 | 8430 | 8430 | 8420 | 253 |
| 310 | 20231117 | 133900 | 3021779060 | 8430 | 8420 | 8430 | 8420 | 507 |
| 311 | 20231117 | 133800 | 3017510110 | 8420 | 8420 | 8420 | 8420 | 20 |
| 312 | 20231117 | 133700 | 3017341710 | 8420 | 8410 | 8420 | 8410 | 215 |
| 313 | 20231117 | 133600 | 3015532520 | 8410 | 8420 | 8420 | 8410 | 947 |
| 314 | 20231117 | 133500 | 3007559910 | 8420 | 8410 | 8420 | 8410 | 611 |
| 315 | 20231117 | 133400 | 3002416290 | 8400 | 8410 | 8420 | 8400 | 14342 |
| 316 | 20231117 | 133300 | 2881877340 | 8420 | 8410 | 8420 | 8410 | 114 |
| 317 | 20231117 | 133200 | 2880918580 | 8410 | 8410 | 8420 | 8410 | 410 |
| 318 | 20231117 | 133100 | 2877468430 | 8410 | 8420 | 8420 | 8410 | 715 |
| 319 | 20231117 | 133000 | 2871449210 | 8420 | 8410 | 8420 | 8410 | 115 |
| 320 | 20231117 | 132900 | 2870482020 | 8420 | 8420 | 8420 | 8410 | 2238 |
| 321 | 20231117 | 132800 | 2851640180 | 8420 | 8410 | 8420 | 8410 | 356 |
| 322 | 20231117 | 132700 | 2848643290 | 8410 | 8420 | 8420 | 8410 | 262 |
| 323 | 20231117 | 132600 | 2846437420 | 8420 | 8410 | 8420 | 8410 | 953 |
| 324 | 20231117 | 132500 | 2838419560 | 8420 | 8420 | 8420 | 8410 | 505 |
| 325 | 20231117 | 132400 | 2834167470 | 8420 | 8430 | 8430 | 8420 | 546 |
| 326 | 20231117 | 132300 | 2829568730 | 8420 | 8410 | 8430 | 8410 | 1068 |
| 327 | 20231117 | 132200 | 2820585530 | 8410 | 8420 | 8420 | 8410 | 724 |
| 328 | 20231117 | 132100 | 2814494460 | 8410 | 8430 | 8430 | 8410 | 104 |
| 329 | 20231117 | 132000 | 2813617820 | 8420 | 8430 | 8440 | 8410 | 2771 |
| 330 | 20231117 | 131900 | 2790277530 | 8430 | 8440 | 8440 | 8430 | 2918 |
| 331 | 20231117 | 131800 | 2765674550 | 8440 | 8440 | 8450 | 8430 | 1432 |
| 332 | 20231117 | 131700 | 2753591440 | 8450 | 8450 | 8450 | 8440 | 4077 |
| 333 | 20231117 | 131600 | 2719181200 | 8450 | 8440 | 8450 | 8440 | 53 |
| 334 | 20231117 | 131500 | 2718733370 | 8450 | 8460 | 8460 | 8440 | 172 |
| 335 | 20231117 | 131400 | 2717280800 | 8450 | 8480 | 8480 | 8450 | 11081 |
| 336 | 20231117 | 131300 | 2623626670 | 8480 | 8460 | 8480 | 8460 | 1348 |
| 337 | 20231117 | 131200 | 2612222550 | 8460 | 8460 | 8460 | 8450 | 256 |
| 338 | 20231117 | 131100 | 2610057010 | 8460 | 8460 | 8460 | 8450 | 4011 |
| 339 | 20231117 | 131000 | 2576161980 | 8460 | 8490 | 8490 | 8460 | 1602 |
| 340 | 20231117 | 130900 | 2562608930 | 8480 | 8470 | 8480 | 8470 | 3 |
| 341 | 20231117 | 130800 | 2562583510 | 8470 | 8470 | 8470 | 8470 | 1 |
| 342 | 20231117 | 130700 | 2562575040 | 8460 | 8480 | 8480 | 8460 | 328 |
| 343 | 20231117 | 130600 | 2559796880 | 8490 | 8470 | 8490 | 8470 | 7 |
| 344 | 20231117 | 130500 | 2559737550 | 8460 | 8470 | 8470 | 8460 | 41 |
| 345 | 20231117 | 130400 | 2559390660 | 8470 | 8480 | 8480 | 8460 | 2566 |
| 346 | 20231117 | 130300 | 2537673990 | 8500 | 8460 | 8500 | 8460 | 114 |
| 347 | 20231117 | 130200 | 2536709500 | 8470 | 8500 | 8500 | 8470 | 204 |
| 348 | 20231117 | 130100 | 2534981590 | 8470 | 8470 | 8480 | 8470 | 1418 |
| 349 | 20231117 | 130000 | 2522963610 | 8470 | 8470 | 8470 | 8450 | 6272 |
| 350 | 20231117 | 125900 | 2469912980 | 8470 | 8480 | 8480 | 8470 | 2879 |
| 351 | 20231117 | 125800 | 2445527400 | 8480 | 8480 | 8480 | 8480 | 29 |
| 352 | 20231117 | 125700 | 2445281480 | 8480 | 8480 | 8480 | 8480 | 348 |
| 353 | 20231117 | 125600 | 2442330440 | 8480 | 8500 | 8500 | 8480 | 102 |
| 354 | 20231117 | 125500 | 2441465440 | 8470 | 8480 | 8480 | 8470 | 312 |
| 355 | 20231117 | 125400 | 2438821840 | 8480 | 8490 | 8490 | 8480 | 406 |
| 356 | 20231117 | 125300 | 2435378920 | 8510 | 8510 | 8510 | 8510 | 70 |
| 357 | 20231117 | 125200 | 2434783220 | 8510 | 8510 | 8520 | 8510 | 101 |
| 358 | 20231117 | 125100 | 2433923660 | 8510 | 8510 | 8510 | 8510 | 6 |
| 359 | 20231117 | 125000 | 2433872600 | 8480 | 8500 | 8510 | 8480 | 2417 |
| 360 | 20231117 | 124900 | 2413353640 | 8510 | 8500 | 8510 | 8500 | 17 |
| 361 | 20231117 | 124800 | 2413209090 | 8510 | 8500 | 8530 | 8500 | 354 |
| 362 | 20231117 | 124700 | 2410199190 | 8500 | 8480 | 8500 | 8470 | 108 |
| 363 | 20231117 | 124600 | 2409283140 | 8480 | 8480 | 8480 | 8470 | 646 |
| 364 | 20231117 | 124500 | 2403806720 | 8480 | 8480 | 8480 | 8470 | 85 |
| 365 | 20231117 | 124400 | 2403086450 | 8480 | 8470 | 8480 | 8470 | 1149 |
| 366 | 20231117 | 124300 | 2393352410 | 8470 | 8480 | 8480 | 8470 | 2007 |
| 367 | 20231117 | 124200 | 2376351970 | 8480 | 8480 | 8480 | 8480 | 186 |
| 368 | 20231117 | 124100 | 2374774690 | 8490 | 8480 | 8490 | 8480 | 830 |
| 369 | 20231117 | 124000 | 2367736190 | 8480 | 8490 | 8490 | 8480 | 115 |
| 370 | 20231117 | 123900 | 2366760650 | 8490 | 8480 | 8490 | 8470 | 131 |
| 371 | 20231117 | 123800 | 2365649700 | 8480 | 8490 | 8490 | 8480 | 2057 |
| 372 | 20231117 | 123700 | 2348206250 | 8490 | 8500 | 8500 | 8480 | 2085 |
| 373 | 20231117 | 123600 | 2330523140 | 8490 | 8500 | 8500 | 8490 | 3033 |
| 374 | 20231117 | 123500 | 2304757360 | 8500 | 8510 | 8510 | 8500 | 950 |
| 375 | 20231117 | 123400 | 2296681860 | 8530 | 8530 | 8530 | 8530 | 0 |
| 376 | 20231117 | 123300 | 2296681860 | 8530 | 8510 | 8530 | 8510 | 114 |
| 377 | 20231117 | 123200 | 2295711180 | 8530 | 8530 | 8530 | 8530 | 0 |
| 378 | 20231117 | 123100 | 2295711180 | 8530 | 8530 | 8530 | 8510 | 613 |
| 379 | 20231117 | 123000 | 2290484550 | 8530 | 8510 | 8530 | 8510 | 113 |
| 380 | 20231117 | 122900 | 2289522880 | 8530 | 8530 | 8530 | 8510 | 528 |
| 381 | 20231117 | 122800 | 2285028690 | 8520 | 8520 | 8530 | 8520 | 35 |
| 382 | 20231117 | 122700 | 2284730460 | 8530 | 8520 | 8530 | 8520 | 22 |
| 383 | 20231117 | 122600 | 2284542900 | 8520 | 8520 | 8520 | 8520 | 201 |
| 384 | 20231117 | 122500 | 2282830380 | 8520 | 8520 | 8520 | 8520 | 6 |
| 385 | 20231117 | 122400 | 2282779260 | 8520 | 8500 | 8520 | 8500 | 21 |
| 386 | 20231117 | 122300 | 2282600740 | 8500 | 8500 | 8500 | 8500 | 222 |
| 387 | 20231117 | 122200 | 2280713740 | 8490 | 8510 | 8510 | 8490 | 88 |
| 388 | 20231117 | 122100 | 2279965670 | 8520 | 8500 | 8520 | 8500 | 35 |
| 389 | 20231117 | 122000 | 2279667570 | 8500 | 8520 | 8520 | 8500 | 623 |
| 390 | 20231117 | 121900 | 2274362030 | 8520 | 8500 | 8530 | 8490 | 281 |
| 391 | 20231117 | 121800 | 2271973940 | 8530 | 8520 | 8530 | 8520 | 37 |
| 392 | 20231117 | 121700 | 2271658680 | 8520 | 8520 | 8520 | 8520 | 1 |
| 393 | 20231117 | 121600 | 2271650160 | 8530 | 8490 | 8530 | 8490 | 1211 |
| 394 | 20231117 | 121500 | 2261328880 | 8490 | 8490 | 8490 | 8480 | 2579 |
| 395 | 20231117 | 121400 | 2239446540 | 8500 | 8500 | 8500 | 8490 | 164 |
| 396 | 20231117 | 121300 | 2238052560 | 8500 | 8530 | 8530 | 8500 | 246 |
| 397 | 20231117 | 121200 | 2235961530 | 8500 | 8530 | 8530 | 8500 | 884 |
| 398 | 20231117 | 121100 | 2228446650 | 8510 | 8510 | 8530 | 8510 | 146 |
| 399 | 20231117 | 121000 | 2227204110 | 8510 | 8510 | 8510 | 8510 | 2 |
| 400 | 20231117 | 120900 | 2227187090 | 8490 | 8500 | 8500 | 8490 | 997 |
| 401 | 20231117 | 120800 | 2218721050 | 8500 | 8500 | 8500 | 8500 | 112 |
| 402 | 20231117 | 120700 | 2217769050 | 8500 | 8510 | 8510 | 8500 | 850 |
| 403 | 20231117 | 120600 | 2210543050 | 8530 | 8530 | 8530 | 8510 | 596 |
| 404 | 20231117 | 120500 | 2205470650 | 8510 | 8500 | 8530 | 8500 | 269 |
| 405 | 20231117 | 120400 | 2203182760 | 8500 | 8500 | 8510 | 8500 | 25 |
| 406 | 20231117 | 120300 | 2202970250 | 8500 | 8500 | 8500 | 8500 | 5 |
| 407 | 20231117 | 120200 | 2202927750 | 8500 | 8500 | 8510 | 8500 | 56 |
| 408 | 20231117 | 120100 | 2202451740 | 8500 | 8510 | 8510 | 8500 | 557 |
| 409 | 20231117 | 120000 | 2197717200 | 8510 | 8510 | 8510 | 8510 | 29 |
| 410 | 20231117 | 115900 | 2197470410 | 8510 | 8510 | 8510 | 8510 | 140 |
| 411 | 20231117 | 115800 | 2196279010 | 8510 | 8520 | 8520 | 8510 | 357 |
| 412 | 20231117 | 115700 | 2193240200 | 8510 | 8510 | 8510 | 8510 | 250 |
| 413 | 20231117 | 115600 | 2191112700 | 8520 | 8520 | 8520 | 8500 | 633 |
| 414 | 20231117 | 115500 | 2185731540 | 8520 | 8510 | 8520 | 8510 | 7 |
| 415 | 20231117 | 115400 | 2185671910 | 8500 | 8500 | 8500 | 8500 | 0 |
| 416 | 20231117 | 115300 | 2185671910 | 8500 | 8500 | 8500 | 8500 | 743 |
| 417 | 20231117 | 115200 | 2179356410 | 8500 | 8510 | 8520 | 8500 | 2259 |
| 418 | 20231117 | 115100 | 2160154860 | 8510 | 8510 | 8520 | 8510 | 1285 |
| 419 | 20231117 | 115000 | 2149218690 | 8520 | 8510 | 8520 | 8510 | 127 |
| 420 | 20231117 | 114900 | 2148136910 | 8520 | 8500 | 8520 | 8500 | 703 |
| 421 | 20231117 | 114800 | 2142149370 | 8520 | 8520 | 8520 | 8520 | 10 |
| 422 | 20231117 | 114700 | 2142064170 | 8500 | 8500 | 8500 | 8500 | 394 |
| 423 | 20231117 | 114600 | 2138715170 | 8500 | 8500 | 8500 | 8500 | 168 |
| 424 | 20231117 | 114500 | 2137287170 | 8500 | 8520 | 8520 | 8500 | 3628 |
| 425 | 20231117 | 114400 | 2106432220 | 8520 | 8530 | 8530 | 8520 | 480 |
| 426 | 20231117 | 114300 | 2102341460 | 8530 | 8530 | 8530 | 8530 | 464 |
| 427 | 20231117 | 114200 | 2098383540 | 8530 | 8540 | 8540 | 8530 | 1047 |
| 428 | 20231117 | 114100 | 2089452420 | 8540 | 8550 | 8550 | 8540 | 1548 |
| 429 | 20231117 | 114000 | 2076231960 | 8550 | 8550 | 8550 | 8550 | 82 |
| 430 | 20231117 | 113900 | 2075530860 | 8550 | 8550 | 8550 | 8540 | 24 |
| 431 | 20231117 | 113800 | 2075325770 | 8550 | 8550 | 8550 | 8550 | 13 |
| 432 | 20231117 | 113700 | 2075214620 | 8530 | 8540 | 8540 | 8530 | 86 |
| 433 | 20231117 | 113600 | 2074480640 | 8530 | 8530 | 8530 | 8530 | 26 |
| 434 | 20231117 | 113500 | 2074258860 | 8520 | 8510 | 8530 | 8510 | 265 |
| 435 | 20231117 | 113400 | 2072002580 | 8510 | 8510 | 8530 | 8500 | 527 |
| 436 | 20231117 | 113300 | 2067517090 | 8530 | 8500 | 8530 | 8500 | 114 |
| 437 | 20231117 | 113200 | 2066547470 | 8500 | 8500 | 8510 | 8500 | 11413 |
| 438 | 20231117 | 113100 | 1969536780 | 8500 | 8510 | 8530 | 8500 | 690 |
| 439 | 20231117 | 113000 | 1963671160 | 8500 | 8530 | 8530 | 8500 | 4002 |
| 440 | 20231117 | 112900 | 1929645780 | 8530 | 8530 | 8530 | 8530 | 56 |
| 441 | 20231117 | 112800 | 1929168100 | 8530 | 8520 | 8530 | 8510 | 573 |
| 442 | 20231117 | 112700 | 1924290930 | 8530 | 8540 | 8540 | 8530 | 87 |
| 443 | 20231117 | 112600 | 1923548810 | 8540 | 8540 | 8540 | 8510 | 2285 |
| 444 | 20231117 | 112500 | 1904084370 | 8540 | 8540 | 8550 | 8540 | 117 |
| 445 | 20231117 | 112400 | 1903084550 | 8550 | 8550 | 8550 | 8550 | 74 |
| 446 | 20231117 | 112300 | 1902451850 | 8540 | 8540 | 8540 | 8540 | 79 |
| 447 | 20231117 | 112200 | 1901777190 | 8540 | 8520 | 8540 | 8510 | 379 |
| 448 | 20231117 | 112100 | 1898549730 | 8520 | 8530 | 8530 | 8520 | 26 |
| 449 | 20231117 | 112000 | 1898328200 | 8520 | 8530 | 8530 | 8520 | 426 |
| 450 | 20231117 | 111900 | 1894698180 | 8530 | 8530 | 8550 | 8530 | 577 |
| 451 | 20231117 | 111800 | 1889776350 | 8530 | 8530 | 8530 | 8530 | 17 |
| 452 | 20231117 | 111700 | 1889631340 | 8520 | 8550 | 8550 | 8520 | 17 |
| 453 | 20231117 | 111600 | 1889486350 | 8550 | 8550 | 8550 | 8550 | 15 |
| 454 | 20231117 | 111500 | 1889358100 | 8560 | 8510 | 8560 | 8500 | 728 |
| 455 | 20231117 | 111400 | 1883165130 | 8510 | 8540 | 8540 | 8510 | 11488 |
| 456 | 20231117 | 111300 | 1785301580 | 8540 | 8550 | 8560 | 8540 | 891 |
| 457 | 20231117 | 111200 | 1777691180 | 8550 | 8540 | 8550 | 8540 | 223 |
| 458 | 20231117 | 111100 | 1775785030 | 8550 | 8560 | 8560 | 8550 | 290 |
| 459 | 20231117 | 111000 | 1773302680 | 8560 | 8560 | 8560 | 8560 | 511 |
| 460 | 20231117 | 110900 | 1768928520 | 8560 | 8560 | 8560 | 8560 | 10 |
| 461 | 20231117 | 110800 | 1768842920 | 8560 | 8560 | 8560 | 8560 | 2 |
| 462 | 20231117 | 110700 | 1768825800 | 8550 | 8550 | 8560 | 8540 | 2761 |
| 463 | 20231117 | 110600 | 1745241830 | 8560 | 8550 | 8560 | 8550 | 507 |
| 464 | 20231117 | 110500 | 1740906970 | 8550 | 8550 | 8550 | 8550 | 4305 |
| 465 | 20231117 | 110400 | 1704099220 | 8550 | 8570 | 8570 | 8550 | 1655 |
| 466 | 20231117 | 110300 | 1689934270 | 8560 | 8560 | 8570 | 8560 | 442 |
| 467 | 20231117 | 110200 | 1686150740 | 8560 | 8560 | 8560 | 8560 | 1206 |
| 468 | 20231117 | 110100 | 1675827380 | 8570 | 8570 | 8570 | 8570 | 414 |
| 469 | 20231117 | 110000 | 1672279400 | 8570 | 8570 | 8570 | 8570 | 467 |
| 470 | 20231117 | 105900 | 1668277210 | 8560 | 8570 | 8570 | 8560 | 476 |
| 471 | 20231117 | 105800 | 1664201200 | 8570 | 8570 | 8570 | 8570 | 111 |
| 472 | 20231117 | 105700 | 1663249930 | 8570 | 8570 | 8570 | 8560 | 127 |
| 473 | 20231117 | 105600 | 1662161890 | 8570 | 8570 | 8570 | 8570 | 90 |
| 474 | 20231117 | 105500 | 1661390590 | 8570 | 8570 | 8570 | 8570 | 134 |
| 475 | 20231117 | 105400 | 1660242210 | 8600 | 8590 | 8600 | 8590 | 12 |
| 476 | 20231117 | 105300 | 1660139120 | 8590 | 8590 | 8590 | 8590 | 4 |
| 477 | 20231117 | 105200 | 1660104760 | 8560 | 8590 | 8590 | 8560 | 242 |
| 478 | 20231117 | 105100 | 1658030620 | 8570 | 8560 | 8590 | 8550 | 427 |
| 479 | 20231117 | 105000 | 1654376570 | 8560 | 8550 | 8560 | 8550 | 48 |
| 480 | 20231117 | 104900 | 1653966020 | 8550 | 8570 | 8570 | 8550 | 2093 |
| 481 | 20231117 | 104800 | 1636065590 | 8600 | 8600 | 8600 | 8600 | 60 |
| 482 | 20231117 | 104700 | 1635549590 | 8600 | 8600 | 8600 | 8600 | 1 |
| 483 | 20231117 | 104600 | 1635540990 | 8600 | 8600 | 8600 | 8600 | 22 |
| 484 | 20231117 | 104500 | 1635351790 | 8600 | 8560 | 8600 | 8560 | 136 |
| 485 | 20231117 | 104400 | 1634187590 | 8600 | 8560 | 8600 | 8560 | 158 |
| 486 | 20231117 | 104300 | 1632835070 | 8560 | 8610 | 8610 | 8560 | 369 |
| 487 | 20231117 | 104200 | 1629670360 | 8610 | 8610 | 8610 | 8610 | 0 |
| 488 | 20231117 | 104100 | 1629670360 | 8610 | 8560 | 8610 | 8560 | 1012 |
| 489 | 20231117 | 104000 | 1620999380 | 8560 | 8600 | 8600 | 8550 | 213 |
| 490 | 20231117 | 103900 | 1619168110 | 8550 | 8560 | 8600 | 8550 | 1552 |
| 491 | 20231117 | 103800 | 1605846190 | 8560 | 8560 | 8560 | 8560 | 1 |
| 492 | 20231117 | 103700 | 1605837630 | 8540 | 8540 | 8540 | 8540 | 0 |
| 493 | 20231117 | 103600 | 1605837630 | 8540 | 8560 | 8560 | 8540 | 586 |
| 494 | 20231117 | 103500 | 1600826830 | 8570 | 8580 | 8580 | 8550 | 248 |
| 495 | 20231117 | 103400 | 1598705700 | 8580 | 8580 | 8580 | 8580 | 79 |
| 496 | 20231117 | 103300 | 1598027880 | 8580 | 8550 | 8580 | 8550 | 267 |
| 497 | 20231117 | 103200 | 1595744070 | 8550 | 8580 | 8580 | 8550 | 864 |
| 498 | 20231117 | 103100 | 1588356840 | 8550 | 8550 | 8560 | 8550 | 362 |
| 499 | 20231117 | 103000 | 1585260540 | 8550 | 8540 | 8550 | 8540 | 2719 |
| 500 | 20231117 | 102900 | 1562029780 | 8540 | 8560 | 8560 | 8540 | 3178 |
| 501 | 20231117 | 102800 | 1534870850 | 8560 | 8550 | 8560 | 8550 | 544 |
| 502 | 20231117 | 102700 | 1530216540 | 8550 | 8560 | 8560 | 8550 | 1787 |
| 503 | 20231117 | 102600 | 1514932300 | 8560 | 8570 | 8570 | 8560 | 559 |
| 504 | 20231117 | 102500 | 1510144260 | 8580 | 8550 | 8580 | 8550 | 1291 |
| 505 | 20231117 | 102400 | 1499100480 | 8550 | 8570 | 8570 | 8550 | 4297 |
| 506 | 20231117 | 102300 | 1462328300 | 8570 | 8580 | 8580 | 8570 | 150 |
| 507 | 20231117 | 102200 | 1461041800 | 8580 | 8580 | 8580 | 8580 | 451 |
| 508 | 20231117 | 102100 | 1457172220 | 8580 | 8590 | 8590 | 8580 | 765 |
| 509 | 20231117 | 102000 | 1450607670 | 8600 | 8590 | 8600 | 8590 | 229 |
| 510 | 20231117 | 101900 | 1448640310 | 8580 | 8580 | 8580 | 8580 | 81 |
| 511 | 20231117 | 101800 | 1447945330 | 8580 | 8600 | 8600 | 8580 | 85 |
| 512 | 20231117 | 101700 | 1447214730 | 8580 | 8600 | 8610 | 8580 | 3980 |
| 513 | 20231117 | 101600 | 1413050510 | 8610 | 8610 | 8610 | 8600 | 815 |
| 514 | 20231117 | 101500 | 1406040750 | 8610 | 8610 | 8610 | 8610 | 127 |
| 515 | 20231117 | 101400 | 1404947280 | 8610 | 8610 | 8610 | 8610 | 73 |
| 516 | 20231117 | 101300 | 1404318750 | 8620 | 8610 | 8620 | 8610 | 222 |
| 517 | 20231117 | 101200 | 1402407320 | 8610 | 8620 | 8620 | 8610 | 79 |
| 518 | 20231117 | 101100 | 1401726390 | 8590 | 8600 | 8620 | 8590 | 177 |
| 519 | 20231117 | 101000 | 1400204170 | 8600 | 8600 | 8600 | 8600 | 204 |
| 520 | 20231117 | 100900 | 1398449770 | 8590 | 8610 | 8610 | 8590 | 1160 |
| 521 | 20231117 | 100800 | 1388472220 | 8610 | 8620 | 8630 | 8610 | 1990 |
| 522 | 20231117 | 100700 | 1371327460 | 8620 | 8630 | 8630 | 8620 | 156 |
| 523 | 20231117 | 100600 | 1369981980 | 8620 | 8630 | 8630 | 8620 | 2315 |
| 524 | 20231117 | 100500 | 1350016560 | 8620 | 8630 | 8630 | 8620 | 244 |
| 525 | 20231117 | 100400 | 1347912010 | 8630 | 8610 | 8630 | 8610 | 527 |
| 526 | 20231117 | 100300 | 1343370200 | 8610 | 8610 | 8610 | 8610 | 133 |
| 527 | 20231117 | 100200 | 1342225070 | 8600 | 8610 | 8610 | 8600 | 1127 |
| 528 | 20231117 | 100100 | 1332530930 | 8610 | 8610 | 8610 | 8610 | 345 |
| 529 | 20231117 | 100000 | 1329560480 | 8610 | 8600 | 8610 | 8600 | 20 |
| 530 | 20231117 | 095900 | 1329388290 | 8600 | 8600 | 8600 | 8600 | 71 |
| 531 | 20231117 | 095800 | 1328777690 | 8600 | 8620 | 8620 | 8590 | 360 |
| 532 | 20231117 | 095700 | 1325682630 | 8600 | 8600 | 8600 | 8580 | 2834 |
| 533 | 20231117 | 095600 | 1301333350 | 8600 | 8620 | 8620 | 8600 | 899 |
| 534 | 20231117 | 095500 | 1293595090 | 8630 | 8630 | 8630 | 8630 | 229 |
| 535 | 20231117 | 095400 | 1291618820 | 8630 | 8600 | 8630 | 8590 | 1839 |
| 536 | 20231117 | 095300 | 1275798180 | 8600 | 8620 | 8620 | 8590 | 5914 |
| 537 | 20231117 | 095200 | 1224930870 | 8610 | 8630 | 8630 | 8610 | 2428 |
| 538 | 20231117 | 095100 | 1203996610 | 8630 | 8630 | 8630 | 8630 | 1023 |
| 539 | 20231117 | 095000 | 1195168120 | 8630 | 8630 | 8640 | 8630 | 477 |
| 540 | 20231117 | 094900 | 1191050870 | 8630 | 8640 | 8640 | 8620 | 3336 |
| 541 | 20231117 | 094800 | 1162266510 | 8640 | 8640 | 8640 | 8630 | 2073 |
| 542 | 20231117 | 094700 | 1144376350 | 8640 | 8630 | 8640 | 8630 | 792 |
| 543 | 20231117 | 094600 | 1137535130 | 8640 | 8640 | 8640 | 8620 | 1042 |
| 544 | 20231117 | 094500 | 1128536650 | 8640 | 8670 | 8690 | 8640 | 774 |
| 545 | 20231117 | 094400 | 1121834190 | 8670 | 8670 | 8690 | 8670 | 1658 |
| 546 | 20231117 | 094300 | 1107456610 | 8670 | 8650 | 8680 | 8650 | 2168 |
| 547 | 20231117 | 094200 | 1088689490 | 8650 | 8670 | 8680 | 8650 | 1605 |
| 548 | 20231117 | 094100 | 1074784430 | 8680 | 8690 | 8700 | 8660 | 1501 |
| 549 | 20231117 | 094000 | 1061755300 | 8690 | 8690 | 8700 | 8680 | 2771 |
| 550 | 20231117 | 093900 | 1037677730 | 8690 | 8650 | 8690 | 8610 | 6477 |
| 551 | 20231117 | 093800 | 981727370 | 8650 | 8640 | 8660 | 8620 | 2917 |
| 552 | 20231117 | 093700 | 956513070 | 8630 | 8600 | 8630 | 8600 | 723 |
| 553 | 20231117 | 093600 | 950285050 | 8590 | 8590 | 8600 | 8580 | 1209 |
| 554 | 20231117 | 093500 | 939894920 | 8590 | 8600 | 8600 | 8580 | 646 |
| 555 | 20231117 | 093400 | 934341170 | 8590 | 8580 | 8600 | 8570 | 1790 |
| 556 | 20231117 | 093300 | 918994230 | 8570 | 8570 | 8570 | 8560 | 670 |
| 557 | 20231117 | 093200 | 913252630 | 8570 | 8600 | 8600 | 8570 | 1511 |
| 558 | 20231117 | 093100 | 900299790 | 8590 | 8570 | 8590 | 8560 | 1056 |
| 559 | 20231117 | 093000 | 891257510 | 8570 | 8550 | 8570 | 8540 | 3143 |
| 560 | 20231117 | 092900 | 864359320 | 8560 | 8570 | 8570 | 8540 | 1164 |
| 561 | 20231117 | 092800 | 854403990 | 8570 | 8560 | 8580 | 8540 | 812 |
| 562 | 20231117 | 092700 | 847456700 | 8580 | 8570 | 8580 | 8570 | 118 |
| 563 | 20231117 | 092600 | 846444370 | 8580 | 8560 | 8600 | 8520 | 8714 |
| 564 | 20231117 | 092500 | 772038340 | 8580 | 8570 | 8600 | 8550 | 1490 |
| 565 | 20231117 | 092400 | 759280060 | 8570 | 8590 | 8590 | 8570 | 699 |
| 566 | 20231117 | 092300 | 753286980 | 8590 | 8580 | 8590 | 8580 | 398 |
| 567 | 20231117 | 092200 | 749868210 | 8590 | 8590 | 8590 | 8580 | 155 |
| 568 | 20231117 | 092100 | 748537140 | 8590 | 8600 | 8600 | 8590 | 6649 |
| 569 | 20231117 | 092000 | 691421250 | 8580 | 8620 | 8620 | 8550 | 4113 |
| 570 | 20231117 | 091900 | 656179150 | 8620 | 8610 | 8620 | 8600 | 172 |
| 571 | 20231117 | 091800 | 654697340 | 8620 | 8590 | 8620 | 8560 | 1411 |
| 572 | 20231117 | 091700 | 642595600 | 8610 | 8620 | 8620 | 8590 | 931 |
| 573 | 20231117 | 091600 | 634584340 | 8620 | 8600 | 8620 | 8600 | 1613 |
| 574 | 20231117 | 091500 | 620710820 | 8600 | 8620 | 8620 | 8600 | 5577 |
| 575 | 20231117 | 091400 | 572715830 | 8610 | 8620 | 8620 | 8610 | 920 |
| 576 | 20231117 | 091300 | 564789210 | 8620 | 8620 | 8620 | 8610 | 463 |
| 577 | 20231117 | 091200 | 560799550 | 8610 | 8620 | 8630 | 8610 | 1869 |
| 578 | 20231117 | 091100 | 544688690 | 8640 | 8680 | 8680 | 8620 | 4031 |
| 579 | 20231117 | 091000 | 509846400 | 8680 | 8700 | 8710 | 8660 | 6763 |
| 580 | 20231117 | 090900 | 451124930 | 8700 | 8710 | 8720 | 8700 | 3248 |
| 581 | 20231117 | 090800 | 422845420 | 8710 | 8720 | 8720 | 8680 | 4311 |
| 582 | 20231117 | 090700 | 385352720 | 8720 | 8700 | 8730 | 8690 | 4751 |
| 583 | 20231117 | 090600 | 344008820 | 8690 | 8670 | 8710 | 8670 | 3329 |
| 584 | 20231117 | 090500 | 315075380 | 8670 | 8630 | 8670 | 8630 | 2600 |
| 585 | 20231117 | 090400 | 292583900 | 8640 | 8650 | 8650 | 8600 | 1986 |
| 586 | 20231117 | 090300 | 275432670 | 8650 | 8650 | 8650 | 8610 | 4307 |
| 587 | 20231117 | 090200 | 238237820 | 8650 | 8650 | 8650 | 8610 | 4203 |
| 588 | 20231117 | 090100 | 201971610 | 8650 | 8620 | 8660 | 8620 | 4364 |
| 589 | 20231117 | 090000 | 164311700 | 8620 | 8540 | 8640 | 8540 | 18363 |